35,431$
0,17%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 35,15 | 35,61 | 34,92 | 35,37 | 1,73% | 9.132.361,00 |
| 18.02.2026 | 34,34 | 34,88 | 34,19 | 34,77 | 3,14% | 9.986.518,00 |
| 17.02.2026 | 34,22 | 34,46 | 33,10 | 33,71 | -0,74% | 9.323.539,00 |
| 13.02.2026 | 34,14 | 34,54 | 33,82 | 33,96 | -0,96% | 11.533.936,00 |
| 12.02.2026 | 35,10 | 35,39 | 33,62 | 34,29 | -2,11% | 14.968.478,00 |
| 11.02.2026 | 34,69 | 35,29 | 34,56 | 35,03 | 2,97% | 13.765.409,00 |
| 10.02.2026 | 35,05 | 35,21 | 33,78 | 34,02 | -2,52% | 11.722.934,00 |
| 09.02.2026 | 34,99 | 35,13 | 34,58 | 34,90 | -0,23% | 7.481.218,00 |
| 06.02.2026 | 33,90 | 35,17 | 33,85 | 34,98 | 3,37% | 12.640.919,00 |
| 05.02.2026 | 33,77 | 34,10 | 32,96 | 33,84 | -1,46% | 12.449.143,00 |
| 04.02.2026 | 33,96 | 34,77 | 33,93 | 34,34 | 1,39% | 17.463.651,00 |
| 03.02.2026 | 32,90 | 33,94 | 32,62 | 33,87 | 3,17% | 11.104.551,00 |
| 02.02.2026 | 32,67 | 33,30 | 32,51 | 32,83 | -2,06% | 15.073.467,00 |
| 30.01.2026 | 33,34 | 33,88 | 32,82 | 33,52 | 0,39% | 13.557.309,00 |
| 29.01.2026 | 34,24 | 35,04 | 33,36 | 33,39 | 0,09% | 18.945.015,00 |
| 28.01.2026 | 34,49 | 34,56 | 32,83 | 33,36 | -2,63% | 16.317.746,00 |
| 27.01.2026 | 34,35 | 34,95 | 33,94 | 34,26 | 0,29% | 9.721.703,00 |
| 26.01.2026 | 34,45 | 34,50 | 33,86 | 34,16 | 0,62% | 13.985.781,00 |
| 23.01.2026 | 34,73 | 35,55 | 33,91 | 33,95 | 0,68% | 16.070.454,00 |
| 22.01.2026 | 33,35 | 33,92 | 32,55 | 33,72 | 1,08% | 16.173.938,00 |
| 21.01.2026 | 32,50 | 33,80 | 32,50 | 33,36 | 4,05% | 26.694.706,00 |
| 20.01.2026 | 32,40 | 32,85 | 31,86 | 32,06 | 0,04% | 19.391.010,00 |
| 19.01.2026 | 31,85 | 32,05 | 31,83 | 32,05 | -1,60% | - |
| 16.01.2026 | 32,68 | 32,94 | 32,34 | 32,57 | -0,64% | 10.404.904,00 |
| 15.01.2026 | 32,70 | 32,90 | 32,25 | 32,78 | -0,79% | 9.753.903,00 |
| 14.01.2026 | 32,79 | 33,72 | 32,70 | 33,04 | 1,32% | 15.856.052,00 |
| 13.01.2026 | 32,30 | 32,96 | 32,11 | 32,61 | 2,23% | 13.266.128,00 |
| 12.01.2026 | 32,88 | 33,03 | 31,44 | 31,90 | -2,24% | 13.374.913,00 |
| 09.01.2026 | 32,30 | 32,76 | 32,14 | 32,63 | 1,43% | 11.457.498,00 |
| 08.01.2026 | 30,80 | 32,30 | 30,74 | 32,17 | 5,89% | 19.696.327,00 |
| 07.01.2026 | 31,04 | 31,12 | 30,17 | 30,38 | -1,46% | 17.100.345,00 |
| 06.01.2026 | 31,76 | 32,11 | 30,64 | 30,83 | -3,41% | 24.490.553,00 |
| 05.01.2026 | 32,00 | 33,03 | 31,19 | 31,92 | 7,84% | 47.339.022,00 |
| 02.01.2026 | 28,35 | 29,89 | 28,21 | 29,60 | 4,74% | 7.818.799,00 |
| 31.12.2025 | 28,51 | 28,57 | 28,19 | 28,26 | -0,81% | 4.086.044,00 |
| 30.12.2025 | 28,33 | 28,77 | 28,30 | 28,49 | 1,21% | 6.200.297,00 |
| 29.12.2025 | 27,99 | 28,24 | 27,93 | 28,15 | 0,68% | 4.424.272,00 |
| 26.12.2025 | 28,05 | 28,25 | 27,81 | 27,96 | -0,25% | 3.005.613,00 |
| 24.12.2025 | 28,17 | 28,25 | 27,97 | 28,03 | -0,50% | 2.341.108,00 |
| 23.12.2025 | 28,19 | 28,50 | 27,96 | 28,17 | -0,07% | 4.505.337,00 |
| 22.12.2025 | 28,00 | 28,62 | 27,95 | 28,19 | 1,70% | 7.142.942,00 |
| 19.12.2025 | 27,54 | 27,92 | 27,47 | 27,72 | 0,95% | 26.395.759,00 |
| 18.12.2025 | 27,65 | 27,77 | 27,32 | 27,46 | -1,01% | 8.327.717,00 |
| 17.12.2025 | 27,38 | 27,84 | 27,32 | 27,74 | 2,02% | 12.114.874,00 |
| 16.12.2025 | 28,03 | 28,15 | 26,79 | 27,19 | -4,29% | 15.971.139,00 |
| 15.12.2025 | 28,56 | 28,69 | 28,11 | 28,41 | -0,73% | 10.022.502,00 |
| 12.12.2025 | 29,42 | 29,55 | 28,00 | 28,62 | -1,72% | 12.144.377,00 |
| 11.12.2025 | 28,79 | 29,67 | 28,77 | 29,12 | 0,28% | 9.679.975,00 |
| 10.12.2025 | 28,50 | 29,39 | 28,38 | 29,04 | 1,61% | 11.399.721,00 |
| 09.12.2025 | 28,07 | 28,71 | 27,95 | 28,58 | 1,78% | 11.941.768,00 |
| 08.12.2025 | 28,41 | 28,56 | 27,89 | 28,08 | -1,30% | 10.455.336,00 |
| 05.12.2025 | 27,89 | 28,65 | 27,88 | 28,45 | 2,23% | 13.609.709,00 |
| 04.12.2025 | 27,34 | 27,96 | 27,25 | 27,83 | 1,57% | 9.450.774,00 |
| 03.12.2025 | 26,90 | 27,42 | 26,90 | 27,40 | 1,82% | 10.464.190,00 |
| 02.12.2025 | 26,60 | 27,01 | 26,04 | 26,91 | 1,05% | 11.259.153,00 |
| 01.12.2025 | 26,22 | 27,00 | 26,18 | 26,63 | 1,56% | 10.471.290,00 |
| 28.11.2025 | 25,63 | 26,42 | 25,63 | 26,22 | 1,67% | 3.968.300,00 |
| 26.11.2025 | 25,79 | 26,12 | 25,59 | 25,79 | 0,39% | 7.935.668,00 |
| 25.11.2025 | 25,75 | 25,78 | 24,98 | 25,69 | 0,08% | 10.283.976,00 |
| 24.11.2025 | 25,70 | 25,94 | 25,26 | 25,67 | -0,58% | 13.998.179,00 |
| 21.11.2025 | 25,37 | 25,86 | 24,92 | 25,82 | 0,78% | 13.324.747,00 |
| 20.11.2025 | 26,63 | 27,08 | 25,47 | 25,62 | -3,17% | 12.537.558,00 |
| 19.11.2025 | 26,26 | 26,66 | 26,01 | 26,46 | -1,23% | 8.311.343,00 |
| 18.11.2025 | 26,25 | 26,98 | 26,12 | 26,79 | 0,64% | 8.400.139,00 |
| 17.11.2025 | 27,22 | 27,44 | 26,41 | 26,62 | -2,49% | 8.263.623,00 |
| 14.11.2025 | 26,95 | 27,81 | 26,56 | 27,30 | 1,04% | 9.703.856,00 |
| 13.11.2025 | 26,99 | 27,68 | 26,89 | 27,02 | 0,33% | 11.483.152,00 |
| 12.11.2025 | 27,75 | 28,19 | 26,82 | 26,93 | -4,03% | 11.730.349,00 |
| 11.11.2025 | 27,77 | 28,66 | 27,72 | 28,06 | 1,26% | 11.807.639,00 |
| 10.11.2025 | 27,80 | 27,92 | 27,15 | 27,71 | 0,51% | 8.446.525,00 |
| 07.11.2025 | 27,48 | 27,69 | 26,96 | 27,57 | 0,88% | 6.677.530,00 |
| 06.11.2025 | 27,21 | 28,13 | 27,15 | 27,33 | 0,85% | 10.367.661,00 |
| 05.11.2025 | 26,86 | 27,43 | 26,68 | 27,10 | 1,08% | 7.909.176,00 |
| 04.11.2025 | 26,86 | 27,43 | 26,69 | 26,81 | -1,36% | 9.532.638,00 |
| 03.11.2025 | 26,76 | 27,53 | 26,72 | 27,18 | 1,27% | 8.681.160,00 |
| 31.10.2025 | 27,09 | 27,24 | 26,47 | 26,84 | -0,45% | 9.175.594,00 |
| 30.10.2025 | 27,15 | 27,65 | 26,94 | 26,96 | -1,89% | 9.772.912,00 |
| 29.10.2025 | 26,62 | 27,56 | 26,62 | 27,48 | 3,23% | 11.791.174,00 |
| 28.10.2025 | 26,76 | 26,95 | 26,45 | 26,62 | -0,67% | 8.571.599,00 |
| 27.10.2025 | 26,95 | 27,34 | 26,80 | 26,80 | 0,94% | 9.648.429,00 |
| 24.10.2025 | 27,20 | 27,21 | 26,55 | 26,55 | -2,50% | 12.314.448,00 |
| 23.10.2025 | 26,81 | 27,35 | 26,67 | 27,23 | 3,50% | 20.224.964,00 |
| 22.10.2025 | 26,19 | 26,64 | 25,71 | 26,31 | 4,24% | 25.418.153,00 |
| 21.10.2025 | 24,57 | 25,47 | 24,12 | 25,24 | 11,58% | 39.857.092,00 |
| 20.10.2025 | 22,30 | 22,73 | 22,22 | 22,62 | 1,77% | 18.902.621,00 |
| 17.10.2025 | 21,73 | 22,40 | 21,55 | 22,23 | 1,86% | - |
| 16.10.2025 | 22,56 | 22,62 | 21,46 | 21,82 | -2,55% | 22.787.735,00 |
| 15.10.2025 | 22,91 | 22,98 | 22,08 | 22,39 | -0,22% | 18.225.911,00 |
| 14.10.2025 | 22,01 | 22,66 | 21,91 | 22,44 | -0,27% | 10.007.312,00 |
| 13.10.2025 | 22,32 | 22,61 | 21,81 | 22,50 | 2,41% | 9.793.603,00 |
| 10.10.2025 | 23,22 | 23,34 | 21,97 | 21,97 | -6,11% | 11.857.548,00 |
| 09.10.2025 | 24,01 | 24,37 | 23,13 | 23,40 | -2,17% | 8.171.319,00 |
| 08.10.2025 | 24,23 | 24,30 | 23,75 | 23,92 | -1,48% | 10.032.768,00 |
| 07.10.2025 | 24,48 | 24,64 | 23,67 | 24,28 | -0,33% | 12.180.932,00 |
| 06.10.2025 | 24,37 | 24,62 | 24,13 | 24,36 | 0,21% | 7.899.161,00 |
| 03.10.2025 | 24,72 | 24,79 | 24,26 | 24,31 | -0,29% | 9.609.136,00 |
| 02.10.2025 | 24,84 | 25,09 | 24,22 | 24,38 | -2,09% | 11.492.587,00 |
| 01.10.2025 | 24,59 | 25,10 | 24,46 | 24,90 | 1,22% | 10.241.128,00 |
| 30.09.2025 | 24,47 | 24,76 | 24,03 | 24,60 | -1,60% | 14.345.329,00 |
| 29.09.2025 | 24,96 | 25,18 | 24,46 | 25,00 | -0,44% | 14.035.532,00 |